KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 980.00
+19.00 (1.98%)
Aug 21, 2026, 3:15 PM IST
KFin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 963.00 | 992.40 | 953.05 | 980.00 | 980.00 | 1.98% | 2,711,008 |
| Aug 20, 2026 | 963.00 | 973.70 | 936.80 | 961.00 | 961.00 | 1.37% | 2,182,939 |
| Aug 19, 2026 | 957.55 | 962.00 | 943.05 | 948.00 | 948.00 | -1.00% | 1,008,770 |
| Aug 18, 2026 | 976.55 | 979.00 | 946.00 | 957.60 | 957.60 | -1.58% | 1,298,792 |
| Aug 17, 2026 | 945.20 | 981.05 | 925.70 | 973.00 | 973.00 | 3.51% | 2,105,146 |
| Aug 14, 2026 | 929.00 | 946.50 | 911.70 | 940.00 | 940.00 | 1.18% | 813,246 |
| Aug 13, 2026 | 922.10 | 929.00 | 914.00 | 929.00 | 929.00 | 0.76% | 414,610 |
| Aug 12, 2026 | 938.05 | 938.05 | 916.10 | 922.00 | 922.00 | -1.39% | 319,991 |
| Aug 11, 2026 | 929.30 | 937.00 | 921.50 | 935.00 | 935.00 | 0.70% | 344,812 |
| Aug 10, 2026 | 939.55 | 939.55 | 918.60 | 928.50 | 928.50 | -0.80% | 369,314 |
| Aug 7, 2026 | 931.95 | 937.00 | 925.00 | 936.00 | 936.00 | 0.65% | 295,773 |
| Aug 6, 2026 | 950.40 | 950.40 | 923.20 | 930.00 | 930.00 | -1.98% | 591,577 |
| Aug 5, 2026 | 954.95 | 958.75 | 942.05 | 948.75 | 948.75 | -0.02% | 416,602 |
| Aug 4, 2026 | 949.00 | 961.25 | 937.05 | 948.95 | 948.95 | 0.42% | 790,186 |
| Aug 3, 2026 | 943.70 | 953.55 | 934.25 | 945.00 | 945.00 | 0.76% | 514,392 |
| Jul 31, 2026 | 943.10 | 956.30 | 933.60 | 937.90 | 937.90 | -0.28% | 632,767 |
| Jul 30, 2026 | 945.00 | 948.10 | 922.60 | 940.50 | 940.50 | -0.87% | 1,268,487 |
| Jul 29, 2026 | 974.00 | 974.00 | 945.90 | 948.80 | 948.80 | -2.56% | 1,199,473 |
| Jul 28, 2026 | 948.00 | 982.50 | 941.00 | 973.75 | 973.75 | 2.58% | 3,583,217 |
| Jul 27, 2026 | 872.35 | 955.30 | 862.00 | 949.25 | 949.25 | 10.67% | 10,620,157 |
| Jul 24, 2026 | 868.00 | 872.20 | 855.60 | 857.75 | 857.75 | -1.21% | 749,479 |
| Jul 23, 2026 | 875.00 | 881.80 | 866.20 | 868.25 | 868.25 | -1.36% | 365,717 |
| Jul 22, 2026 | 892.50 | 892.50 | 875.30 | 880.20 | 880.20 | -0.97% | 354,103 |
| Jul 21, 2026 | 878.00 | 897.40 | 878.00 | 888.85 | 888.85 | 0.80% | 475,255 |
| Jul 20, 2026 | 889.95 | 889.95 | 874.00 | 881.80 | 881.80 | -0.69% | 565,439 |
| Jul 17, 2026 | 874.65 | 894.00 | 870.50 | 887.90 | 887.90 | 1.92% | 911,148 |
| Jul 16, 2026 | 897.60 | 903.60 | 869.70 | 871.15 | 871.15 | -2.55% | 1,559,439 |
| Jul 15, 2026 | 888.00 | 912.80 | 884.00 | 893.95 | 893.95 | 0.87% | 858,718 |
| Jul 14, 2026 | 928.00 | 928.00 | 893.55 | 898.25 | 886.25 | -2.98% | 1,158,303 |
| Jul 13, 2026 | 900.00 | 930.00 | 891.10 | 925.85 | 913.48 | 2.75% | 1,888,791 |
| Jul 10, 2026 | 874.95 | 910.75 | 874.60 | 901.10 | 889.06 | 2.99% | 1,881,598 |
| Jul 9, 2026 | 849.00 | 888.80 | 848.45 | 874.90 | 863.21 | 3.18% | 1,527,455 |
| Jul 8, 2026 | 866.60 | 886.00 | 838.00 | 847.95 | 836.62 | -2.15% | 2,014,884 |
| Jul 7, 2026 | 882.00 | 883.90 | 857.10 | 866.60 | 855.02 | -1.76% | 1,039,376 |
| Jul 6, 2026 | 888.60 | 888.60 | 870.30 | 882.10 | 870.32 | 0.23% | 1,134,981 |
| Jul 3, 2026 | 880.00 | 887.95 | 867.40 | 880.05 | 868.29 | 1.27% | 626,956 |
| Jul 2, 2026 | 885.00 | 894.80 | 839.00 | 869.05 | 857.44 | -1.43% | 1,477,636 |
| Jul 1, 2026 | 879.95 | 890.00 | 873.20 | 881.65 | 869.87 | 0.21% | 754,022 |
| Jun 30, 2026 | 875.90 | 893.05 | 872.70 | 879.80 | 868.05 | 1.21% | 1,223,319 |
| Jun 29, 2026 | 874.15 | 887.60 | 867.00 | 869.30 | 857.69 | -0.55% | 1,084,225 |
| Jun 25, 2026 | 883.00 | 891.05 | 873.00 | 874.15 | 862.47 | -0.94% | 786,258 |
| Jun 24, 2026 | 886.50 | 892.00 | 874.50 | 882.45 | 870.66 | -0.71% | 924,271 |
| Jun 23, 2026 | 905.00 | 910.00 | 887.00 | 888.80 | 876.93 | -1.76% | 1,464,136 |
| Jun 22, 2026 | 922.50 | 928.00 | 901.00 | 904.75 | 892.66 | -1.16% | 855,317 |
| Jun 19, 2026 | 904.55 | 919.40 | 893.00 | 915.35 | 903.12 | 0.94% | 1,122,101 |
| Jun 18, 2026 | 905.70 | 915.60 | 892.70 | 906.85 | 894.74 | 0.93% | 2,039,931 |
| Jun 17, 2026 | 880.00 | 903.30 | 865.05 | 898.45 | 886.45 | 4.26% | 2,369,203 |
| Jun 16, 2026 | 856.85 | 864.10 | 845.50 | 861.75 | 850.24 | 1.68% | 684,840 |
| Jun 15, 2026 | 845.00 | 853.15 | 836.95 | 847.55 | 836.23 | 2.52% | 778,430 |
| Jun 12, 2026 | 816.80 | 828.35 | 808.00 | 826.70 | 815.66 | 2.62% | 693,963 |